Hot Features
プレミアム
Hingham Institution for Savings (HIFS)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.83 | 1.11386625733 | 254.07 | 256.7 | 248.75 | 6393 | 252.43853903 | CS |
| 4 | -23.57 | -8.40375084679 | 280.47 | 286 | 246.27 | 8786 | 267.42717643 | CS |
| 12 | 15.67 | 6.49587530572 | 241.23 | 300 | 241.23 | 11643 | 272.27089709 | CS |
| 26 | 70.91 | 38.1257056831 | 185.99 | 300 | 174.3925 | 15961 | 248.89629222 | CS |
| 52 | 60.02 | 30.4855749695 | 196.88 | 300 | 150.11 | 15017 | 214.1941509 | CS |
| 156 | -162.88 | -38.8012768593 | 419.78 | 432.19 | 147.005 | 11135 | 221.43102538 | CS |
| 260 | 55.33 | 27.4495212581 | 201.57 | 432.19 | 125.55 | 8536 | 226.17887999 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947300 | 256.89999 | 8.15 | 3.28 | 248.55 | 256.89999 | 247.77 | 8314 |
| 1735860900 | 248.75 | -5.39 | -2.12 | 256.1 | 256.7 | 248.75 | 7316 |
| 1735688100 | 254.14 | -0.36 | -0.14 | 254.78 | 254.78 | 250 | 6687 |
| 1735601700 | 254.5 | 1.38 | 0.55 | 252.18 | 254.5 | 251.7101 | 5597 |
| 1735342500 | 253.12 | -3.97 | -1.54 | 254.07 | 255.76 | 250.36 | 5972 |
| 1735256100 | 257.08999 | 0.53 | 0.21 | 257.66 | 257.66 | 251.88 | 3274 |
| 1735077840 | 256.56 | 6.94 | 2.78 | 251.12 | 256.56 | 249.8 | 2795 |
| 1734996900 | 249.62 | -8.8 | -3.41 | 255.77 | 255.77 | 248.275 | 7174 |
| 1734737700 | 258.42 | 9.9 | 3.98 | 246.8 | 260.51 | 246.27 | 16758 |
| 1734651300 | 248.52 | -3.75 | -1.49 | 257.14 | 258.77999 | 248.52 | 7474 |
| 1734564900 | 252.27 | -17.87 | -6.62 | 269.89999 | 273.2 | 250 | 7551 |
| 1734478500 | 270.14 | -3.38 | -1.24 | 273.39999 | 273.39999 | 267.2714 | 6688 |
| 1734392100 | 273.52 | -3.18 | -1.15 | 276.64 | 276.64 | 273.52 | 8566 |
| 1734132900 | 276.7 | -3.4 | -1.21 | 280.99 | 281.85 | 276.52 | 7475 |
| 1734046500 | 280.1 | -2.19 | -0.78 | 283.99 | 284 | 277.69 | 6772 |
| 1733960100 | 282.29 | 1.29 | 0.46 | 284.2 | 286 | 279.1 | 21553 |
| 1733873700 | 281 | 6.79 | 2.48 | 277.29 | 284.39999 | 273.3 | 17137 |
| 1733787300 | 274.20999 | -7.09 | -2.52 | 283.2 | 284.5 | 274.20999 | 9161 |
| 1733528100 | 281.3 | 2.73 | 0.98 | 280.47 | 285.77 | 279.4601 | 10194 |
| 1733441700 | 278.57 | -5.82 | -2.05 | 281.33 | 285.8 | 277.52999 | 12020 |
| 1733355300 | 284.39 | 5.39 | 1.93 | 277.07 | 284.39 | 277.07 | 11435 |
| 1733268900 | 279 | -7.41 | -2.59 | 284.01 | 287.58999 | 278.37 | 16286 |
| 1733182500 | 286.41 | 3.15 | 1.11 | 283.37 | 287.27999 | 278.9515 | 12804 |
| 1732917840 | 283.26 | 0.72 | 0.25 | 286.39 | 287.70999 | 281.5 | 7589 |
| 1732750500 | 282.54 | -1.82 | -0.64 | 288.20999 | 288.45 | 282.54 | 3989 |
| 1732664100 | 284.36 | -0.8 | -0.28 | 284.52 | 284.95 | 279 | 8943 |
| 1732577700 | 285.16 | -0.32 | -0.11 | 289.07 | 298.9499 | 285.16 | 11038 |
| 1732318500 | 285.48 | 10.98 | 4.00 | 273.7 | 285.48 | 273.7 | 5645 |
| 1732232100 | 274.5 | 6.66 | 2.49 | 271.18 | 276 | 270 | 11792 |
| 1732145700 | 267.83999 | -1.3 | -0.48 | 269.14 | 271.02 | 262.63 | 13497 |
| 1732059300 | 269.14 | -1.41 | -0.52 | 266.27999 | 269.14 | 265.47 | 6652 |
| 1731972900 | 270.55 | -3.38 | -1.23 | 276.99 | 276.99 | 269.48 | 8216 |
| 1731713700 | 273.93 | -4.35 | -1.56 | 280.66 | 281.1 | 270 | 13190 |
| 1731627300 | 278.27999 | -6.74 | -2.36 | 285.95999 | 288.5 | 277.04 | 19029 |
| 1731540900 | 285.02 | -4.98 | -1.72 | 293.6 | 294.575 | 284.2 | 10565 |
| 1731454500 | 290 | -8.77 | -2.94 | 298.77 | 300 | 288.08999 | 34494 |
| 1731368100 | 298.77 | 8.72 | 3.01 | 299.52 | 299.52 | 288.64999 | 20268 |
| 1731108900 | 290.05 | 9.53 | 3.40 | 284.39999 | 290.05 | 280.52 | 5218 |
| 1731022500 | 280.52 | -14.47 | -4.91 | 291.91 | 291.91 | 277.7 | 17374 |
| 1730936100 | 294.99 | 35.13 | 13.52 | 275.52999 | 298 | 275.52999 | 39406 |
| 1730849700 | 259.86 | 9.74 | 3.89 | 249.61 | 259.86 | 249.61 | 5723 |
| 1730763300 | 250.12 | -3.88 | -1.53 | 252.76 | 252.76 | 250.04 | 6810 |
| 1730500500 | 254 | 0.48 | 0.19 | 253.62 | 255 | 252.28 | 7431 |
| 1730414100 | 253.52 | -7.94 | -3.04 | 263.19 | 263.45 | 253.52 | 13857 |
| 1730327700 | 261.45999 | 0.23 | 0.09 | 259.08 | 264 | 259.08 | 7143 |
| 1730241300 | 261.23 | -2.05 | -0.78 | 262.76 | 264.39999 | 260 | 6379 |
| 1730154900 | 263.27999 | 10.9 | 4.32 | 253.26 | 263.98 | 252.13 | 16322 |
| 1729895700 | 252.38 | -8.42 | -3.23 | 261.41 | 263.2 | 251.96 | 16837 |
| 1729809300 | 260.8 | -2.44 | -0.93 | 262.81 | 262.81 | 259.05 | 7527 |
| 1729722900 | 263.24 | 0.82 | 0.31 | 260.1 | 263.24 | 258.6057 | 8338 |
| 1729636500 | 262.42 | 6.17 | 2.41 | 257.17 | 262.42 | 257.17 | 7507 |
| 1729550100 | 256.25 | -4.9 | -1.88 | 260.99 | 260.99 | 255.48 | 17224 |
| 1729290900 | 261.14999 | -8.52 | -3.16 | 269.58999 | 269.58999 | 260.36 | 10959 |
| 1729204500 | 269.67 | 0.72 | 0.27 | 269.81 | 269.81 | 265.55 | 18113 |
| 1729118100 | 268.95 | 7.3 | 2.79 | 264.37 | 270 | 262.88 | 17246 |
| 1729031700 | 261.64999 | 3.62 | 1.40 | 255.84 | 271.08 | 255.84 | 22247 |
| 1728945300 | 258.02999 | 6.5 | 2.58 | 252.14 | 262.52999 | 248.9 | 22691 |
| 1728686100 | 251.53 | 11.7 | 4.88 | 241.23 | 251.66 | 241.23 | 9702 |
| 1728599700 | 239.83 | -0.17 | -0.07 | 238.67 | 239.83 | 236.66 | 6472 |
| 1728513300 | 240 | 1 | 0.42 | 237.21 | 242 | 237.21 | 19153 |
| 1728426900 | 239 | 7.5 | 3.24 | 233.89 | 239 | 231.54 | 14597 |
| 1728340500 | 231.5 | -0.54 | -0.23 | 233.38 | 233.79 | 229.01 | 17453 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
